Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2023				127.49	0	+0.05(+0.04%)
Nov 13, 2023	127.43	127.50	127.43	127.44	347,064	+0.00(+0.00%)
Nov 10, 2023	127.47	127.47	127.36	127.44	363,104	+0.04(+0.03%)
Nov 09, 2023	127.15	127.40	126.36	127.40	359,629	+0.39(+0.31%)
Nov 08, 2023	127.09	127.18	127.01	127.01	143,808	-0.19(-0.15%)
Nov 07, 2023	126.99	127.20	126.92	127.20	140,872	+0.29(+0.23%)
Nov 06, 2023	126.92	127.02	126.89	126.91	163,068	-0.05(-0.04%)
Nov 03, 2023	127.13	127.19	126.93	126.96	188,679	-0.14(-0.11%)
Nov 02, 2023	126.98	127.12	126.91	127.10	96,414	+0.05(+0.04%)
Nov 01, 2023	126.99	127.05	126.91	127.05	31,689	-0.01(-0.01%)
Oct 31, 2023	126.96	127.09	126.93	127.06	49,601	+0.15(+0.12%)
Oct 30, 2023	127.05	127.15	126.89	126.91	25,422	+0.04(+0.03%)
Oct 27, 2023	126.90	127.09	126.82	126.87	88,057	-0.20(-0.16%)
Oct 26, 2023	126.86	127.14	126.80	127.07	95,006	+0.29(+0.23%)
Oct 25, 2023	126.94	127.00	126.78	126.78	84,942	-0.16(-0.13%)
Oct 24, 2023	126.92	127.24	126.86	126.94	62,942	+0.12(+0.09%)
Oct 23, 2023	126.80	126.94	126.80	126.82	65,234	-0.04(-0.03%)
Oct 20, 2023	126.85	126.98	126.70	126.86	92,004	+0.06(+0.05%)
Oct 19, 2023	126.95	127.12	126.74	126.80	190,223	-0.13(-0.10%)
Oct 18, 2023	126.92	127.08	126.81	126.93	320,751	-0.11(-0.09%)
Oct 17, 2023	126.83	127.04	126.75	127.04	308,849	+0.22(+0.17%)
Oct 16, 2023	126.77	127.07	126.70	126.82	402,218	+0.15(+0.12%)
Oct 13, 2023	126.70	126.90	126.66	126.67	311,208	+0.02(+0.02%)
Oct 12, 2023	126.74	126.91	126.50	126.65	340,099	-0.01(-0.01%)
Oct 11, 2023	127.07	127.15	126.66	126.66	208,494	-0.39(-0.31%)
Oct 10, 2023	127.43	127.46	126.95	127.05	340,265	-0.37(-0.29%)
Oct 09, 2023	127.25	127.44	127.25	127.42	198,715	+0.12(+0.09%)
Oct 06, 2023	127.12	127.37	127.06	127.30	169,469	+0.25(+0.20%)
Oct 05, 2023	127.12	127.38	127.05	127.05	212,788	+0.04(+0.03%)
Oct 04, 2023	127.20	127.25	127.01	127.01	199,746	-0.11(-0.09%)
Oct 03, 2023	127.12	127.25	126.98	127.12	351,395	-0.07(-0.06%)
Oct 02, 2023	127.15	127.25	127.02	127.19	224,927	-0.04(-0.03%)
Sep 29, 2023	127.17	127.23	127.05	127.23	155,324	+0.16(+0.13%)
Sep 28, 2023	127.08	127.19	127.06	127.07	208,957	-0.14(-0.11%)
Sep 27, 2023	127.02	127.21	126.94	127.21	149,902	+0.28(+0.22%)
Sep 26, 2023	126.96	127.10	126.92	126.93	186,886	-0.02(-0.02%)
Sep 25, 2023	126.99	127.11	126.95	126.95	236,491	+0.00(+0.00%)
Sep 22, 2023	127.09	127.12	126.95	126.95	166,932	-0.01(-0.01%)
Sep 21, 2023	126.91	127.03	126.91	126.96	256,171	+0.02(+0.02%)
Sep 20, 2023	127.00	127.10	126.94	126.94	217,084	-0.01(-0.01%)
Sep 19, 2023	127.03	127.06	126.90	126.95	178,862	+0.05(+0.04%)
Sep 18, 2023	126.90	127.10	126.86	126.90	120,320	-0.05(-0.04%)
Sep 15, 2023	126.94	127.07	126.82	126.95	179,628	+0.01(+0.01%)
Sep 14, 2023	126.99	127.09	126.79	126.94	116,954	-0.06(-0.05%)
Sep 13, 2023	126.88	127.00	126.70	127.00	125,106	+0.15(+0.12%)
Sep 12, 2023	126.71	126.85	126.55	126.85	138,736	+0.15(+0.12%)
Sep 11, 2023	126.80	126.89	126.68	126.70	102,178	+0.03(+0.02%)
Sep 08, 2023	126.59	126.98	126.59	126.67	94,910	-0.19(-0.15%)
Sep 07, 2023	126.60	126.86	126.50	126.86	193,669	+0.28(+0.22%)
Sep 06, 2023	126.50	126.61	126.43	126.58	241,799	+0.09(+0.07%)
Sep 05, 2023	126.56	126.60	126.23	126.49	105,136	+0.00(+0.00%)
Sep 01, 2023	126.60	126.61	126.43	126.49	118,173	-0.01(-0.01%)
Aug 31, 2023	126.55	127.00	126.40	126.50	67,025	+0.19(+0.15%)
Aug 30, 2023	126.48	126.88	126.28	126.31	74,542	-0.14(-0.11%)
Aug 29, 2023	126.28	126.90	126.28	126.45	59,375	+0.00(+0.00%)
Aug 28, 2023	126.80	126.88	126.42	126.45	55,914	+0.15(+0.12%)
Aug 25, 2023	126.85	126.85	126.29	126.30	72,851	+0.01(+0.01%)
Aug 24, 2023	126.25	127.02	126.25	126.29	82,835	-0.12(-0.09%)
Aug 23, 2023	126.25	126.58	126.18	126.41	72,539	-0.26(-0.21%)
Aug 22, 2023	126.10	126.82	126.10	126.67	69,246	+0.52(+0.41%)
Aug 21, 2023	126.05	126.55	126.00	126.15	922,149	+0.11(+0.09%)
Aug 18, 2023	125.92	126.47	125.92	126.04	104,581	-0.03(-0.02%)
Aug 17, 2023	126.16	126.51	125.92	126.07	616,702	+0.02(+0.02%)
Aug 16, 2023	125.71	127.25	125.71	126.05	244,467	+0.10(+0.08%)
Aug 15, 2023	125.90	126.10	125.86	125.95	92,334	-0.05(-0.04%)
Aug 14, 2023	125.94	126.15	125.74	126.00	60,806	-0.09(-0.07%)
Aug 11, 2023	126.00	126.39	125.90	126.09	97,397	+0.08(+0.06%)
Aug 10, 2023	126.25	126.25	125.82	126.01	76,242	+0.16(+0.13%)
Aug 09, 2023	125.95	126.45	125.85	125.85	83,572	-0.33(-0.26%)
Aug 08, 2023	125.97	126.30	125.82	126.18	39,834	+0.14(+0.11%)
Aug 07, 2023	126.27	126.60	126.00	126.04	32,513	+0.22(+0.17%)
Aug 04, 2023	126.25	126.47	125.82	125.82	187,263	-0.43(-0.34%)
Aug 03, 2023	125.82	126.33	125.82	126.25	268,479	+0.43(+0.34%)
Aug 02, 2023	125.88	126.25	125.82	125.82	119,265	-0.44(-0.35%)
Aug 01, 2023	126.19	126.50	125.91	126.26	50,230	+0.37(+0.29%)
Jul 31, 2023	125.81	126.60	125.81	125.89	80,698	+0.08(+0.06%)
Jul 28, 2023	126.25	126.25	125.53	125.81	50,655	+0.71(+0.57%)
Jul 27, 2023	126.71	127.47	124.11	125.10	513,495	-1.61(-1.27%)
Jul 26, 2023	125.90	127.37	125.85	126.71	58,422	+0.78(+0.62%)
Jul 25, 2023	125.79	127.72	125.79	125.93	153,775	+0.17(+0.14%)
Jul 24, 2023	126.00	126.75	125.50	125.76	120,958	-0.22(-0.17%)
Jul 21, 2023	126.75	126.80	125.67	125.98	227,922	-1.96(-1.53%)
Jul 20, 2023	123.00	135.27	121.51	127.94	155,082	+4.44(+3.60%)
Jul 19, 2023	122.63	123.60	122.63	123.50	37,157	+0.53(+0.43%)
Jul 18, 2023	120.57	123.50	120.57	122.97	46,242	+1.13(+0.93%)
Jul 17, 2023	121.56	123.43	121.08	121.84	21,744	-1.04(-0.85%)
Jul 14, 2023	122.02	123.70	120.84	122.88	51,080	+1.63(+1.34%)
Jul 13, 2023	120.83	121.28	119.94	121.25	23,555	+0.47(+0.39%)
Jul 12, 2023	120.43	122.00	120.28	120.78	18,894	+1.84(+1.55%)
Jul 11, 2023	118.57	118.94	115.81	118.94	17,721	+1.47(+1.25%)
Jul 10, 2023	116.00	118.70	116.00	117.47	21,866	+0.26(+0.22%)
Jul 07, 2023	115.99	119.09	115.19	117.21	30,365	+2.17(+1.89%)
Jul 06, 2023	116.89	118.37	114.31	115.04	27,772	-4.84(-4.04%)
Jul 05, 2023	119.61	120.10	117.98	119.88	33,423	-1.57(-1.29%)
Jul 03, 2023	120.76	122.11	120.76	121.45	7,100	+0.23(+0.19%)
Jun 30, 2023	122.99	122.99	120.84	121.22	18,438	-0.64(-0.53%)
Jun 29, 2023	119.53	122.39	118.32	121.86	55,527	+1.53(+1.27%)
Jun 28, 2023	120.95	121.25	120.17	120.33	15,838	-0.50(-0.41%)
Jun 27, 2023	122.60	123.53	120.83	120.83	31,572	-0.64(-0.53%)
Jun 26, 2023	122.59	123.66	121.30	121.47	21,172	-0.48(-0.39%)
Jun 23, 2023	122.01	123.14	121.15	121.95	187,751	-1.61(-1.30%)
Jun 22, 2023	125.28	125.28	123.40	123.56	19,252	-2.70(-2.14%)
Jun 21, 2023	125.30	126.39	124.53	126.26	21,117	+0.23(+0.18%)
Jun 20, 2023	127.84	127.84	124.28	126.03	43,687	-1.39(-1.09%)
Jun 16, 2023	131.56	131.70	126.60	127.42	79,590	-3.06(-2.35%)
Jun 15, 2023	129.88	130.75	128.98	130.48	28,272	+0.77(+0.59%)
Jun 14, 2023	129.05	131.82	128.85	129.71	27,153	+0.22(+0.17%)
Jun 13, 2023	125.13	129.74	122.47	129.49	57,167	+4.42(+3.53%)
Jun 12, 2023	129.61	130.50	125.00	125.07	135,120	+1.99(+1.62%)
Jun 09, 2023	118.72	123.66	118.72	123.08	26,109	-1.31(-1.05%)
Jun 08, 2023	126.30	126.50	123.68	124.39	19,975	-2.34(-1.85%)
Jun 07, 2023	124.55	127.14	123.57	126.73	45,756	+3.57(+2.90%)
Jun 06, 2023	122.26	123.30	121.62	123.16	25,879	+1.50(+1.23%)
Jun 05, 2023	124.35	125.65	121.29	121.66	35,856	-3.62(-2.89%)
Jun 02, 2023	120.91	125.66	120.91	125.28	22,664	+5.68(+4.75%)
Jun 01, 2023	117.66	121.40	117.56	119.60	42,103	+2.00(+1.70%)
May 31, 2023	120.65	121.00	115.79	117.60	41,806	-1.35(-1.13%)
May 30, 2023	119.47	120.42	118.89	118.95	51,887	-0.46(-0.39%)
May 26, 2023	119.49	120.50	119.31	119.41	19,233	-0.10(-0.08%)
May 25, 2023	119.68	120.58	118.01	119.51	87,202	-0.57(-0.47%)
May 24, 2023	118.83	120.46	118.72	120.08	34,060	-0.07(-0.06%)
May 23, 2023	118.93	121.25	118.93	120.15	36,313	+0.00(+0.00%)
May 22, 2023	117.76	120.50	117.63	120.15	50,423	+2.48(+2.11%)
May 19, 2023	118.65	118.65	112.68	117.67	28,625	+0.13(+0.11%)
May 18, 2023	115.76	118.27	115.76	117.54	22,294	+1.19(+1.02%)
May 17, 2023	113.96	116.38	113.45	116.35	38,166	+3.30(+2.92%)
May 16, 2023	111.63	113.50	111.43	113.05	31,716	+0.37(+0.33%)
May 15, 2023	111.53	113.78	111.53	112.68	18,884	+1.06(+0.95%)
May 12, 2023	111.49	112.25	110.97	111.62	20,572	-0.41(-0.37%)
May 11, 2023	110.90	112.40	109.87	112.03	27,366	+0.96(+0.86%)
May 10, 2023	110.49	111.22	109.52	111.07	20,318	+2.27(+2.09%)
May 09, 2023	108.44	109.68	107.72	108.80	20,142	-0.34(-0.31%)
May 08, 2023	111.90	111.90	108.70	109.14	20,915	-2.80(-2.50%)
May 05, 2023	112.12	112.73	110.22	111.94	19,369	+1.05(+0.95%)
May 04, 2023	112.54	112.55	110.51	110.89	14,015	-1.16(-1.04%)
May 03, 2023	110.23	114.07	110.21	112.05	23,129	+1.46(+1.32%)
May 02, 2023	110.30	110.59	107.93	110.59	17,140	-0.15(-0.14%)
May 01, 2023	109.00	110.75	109.00	110.74	22,191	+1.41(+1.29%)
Apr 28, 2023	108.42	110.19	108.01	109.33	19,735	+0.54(+0.50%)
Apr 27, 2023	107.50	108.79	107.22	108.79	16,060	+2.09(+1.96%)
Apr 26, 2023	107.81	108.61	105.80	106.70	16,447	-2.02(-1.86%)
Apr 25, 2023	109.46	109.98	108.38	108.72	20,261	-0.78(-0.71%)
Apr 24, 2023	109.00	109.74	108.76	109.50	16,481	+0.62(+0.57%)
Apr 21, 2023	109.00	109.87	108.40	108.88	23,770	-0.82(-0.75%)
Apr 20, 2023	105.10	109.86	105.10	109.70	32,740	+4.59(+4.37%)
Apr 19, 2023	103.38	105.21	102.80	105.11	24,417	+2.21(+2.15%)
Apr 18, 2023	104.47	104.47	101.75	102.90	35,677	-1.07(-1.03%)
Apr 17, 2023	102.25	104.41	101.89	103.97	22,205	+1.71(+1.67%)
Apr 14, 2023	103.40	104.19	101.15	102.26	35,773	-0.93(-0.90%)
Apr 13, 2023	104.31	104.31	102.17	103.19	16,366	-0.13(-0.13%)
Apr 12, 2023	103.88	103.88	102.44	103.32	7,887	+0.42(+0.41%)
Apr 11, 2023	101.81	103.53	101.81	102.90	13,116	+0.88(+0.86%)
Apr 10, 2023	100.59	102.63	99.34	102.02	22,967	+2.27(+2.28%)
Apr 06, 2023	100.47	100.94	99.39	99.75	21,168	-0.31(-0.31%)
Apr 05, 2023	101.84	102.80	99.59	100.06	17,725	-1.92(-1.88%)
Apr 04, 2023	104.41	104.56	101.75	101.98	17,914	-2.87(-2.74%)
Apr 03, 2023	103.78	105.00	102.70	104.85	29,036	+0.12(+0.11%)
Mar 31, 2023	103.35	104.89	101.91	104.73	25,756	+2.43(+2.38%)
Mar 30, 2023	102.55	102.55	101.17	102.30	14,942	+0.45(+0.44%)
Mar 29, 2023	101.54	102.10	100.45	101.85	12,167	+0.61(+0.60%)
Mar 28, 2023	101.29	103.26	101.01	101.24	22,508	-0.05(-0.05%)
Mar 27, 2023	102.34	102.87	100.68	101.29	16,076	+0.35(+0.35%)
Mar 24, 2023	98.17	101.51	98.06	100.94	24,107	+1.19(+1.19%)
Mar 23, 2023	99.00	100.74	98.18	99.75	19,989	+0.93(+0.94%)
Mar 22, 2023	101.39	102.50	98.79	98.82	21,494	-3.19(-3.13%)
Mar 21, 2023	101.30	103.25	101.19	102.01	30,405	+2.19(+2.19%)
Mar 20, 2023	99.75	100.21	98.87	99.82	19,604	+1.45(+1.47%)
Mar 17, 2023	100.76	101.75	97.98	98.37	55,295	-2.71(-2.68%)
Mar 16, 2023	99.84	102.32	99.84	101.08	23,508	-0.30(-0.30%)
Mar 15, 2023	97.41	101.38	97.32	101.38	49,744	+1.58(+1.58%)
Mar 14, 2023	98.56	101.10	98.39	99.80	35,405	+3.06(+3.16%)
Mar 13, 2023	97.00	98.68	96.11	96.74	55,017	-0.56(-0.58%)
Mar 10, 2023	100.93	100.93	96.37	97.30	48,111	-3.00(-2.99%)
Mar 09, 2023	101.01	101.01	99.26	100.30	19,571	-0.74(-0.73%)
Mar 08, 2023	102.03	102.03	98.75	101.04	20,699	-0.68(-0.67%)
Mar 07, 2023	100.78	102.07	100.33	101.72	24,721	+0.94(+0.93%)
Mar 06, 2023	98.00	101.45	98.00	100.78	28,172	-0.84(-0.83%)
Mar 03, 2023	100.98	102.45	100.85	101.62	17,060	+1.09(+1.08%)
Mar 02, 2023	99.11	101.53	98.65	100.53	15,140	+1.24(+1.25%)
Mar 01, 2023	97.97	100.00	97.97	99.29	19,471	+1.35(+1.38%)
Feb 28, 2023	96.08	99.73	96.08	97.94	34,617	+1.44(+1.49%)
Feb 27, 2023	98.42	98.78	96.25	96.50	12,422	+0.24(+0.25%)
Feb 24, 2023	94.50	96.82	94.50	96.26	10,613	+0.05(+0.05%)
Feb 23, 2023	95.71	96.26	95.42	96.21	6,985	+0.25(+0.26%)
Feb 22, 2023	95.50	96.41	95.34	95.96	10,900	+0.48(+0.50%)
Feb 21, 2023	96.73	97.00	95.45	95.48	20,144	-2.18(-2.23%)
Feb 17, 2023	95.88	98.40	95.65	97.66	25,763	+2.52(+2.65%)
Feb 16, 2023	95.16	96.83	94.99	95.14	34,071	-1.63(-1.68%)
Feb 15, 2023	93.80	96.82	93.53	96.77	23,906	+2.50(+2.65%)
Feb 14, 2023	94.75	95.03	93.09	94.27	9,651	-0.46(-0.49%)
Feb 13, 2023	92.12	96.09	92.12	94.73	28,506	+2.60(+2.82%)
Feb 10, 2023	92.04	93.02	91.90	92.13	16,103	+0.16(+0.17%)
Feb 09, 2023	95.48	95.61	91.36	91.97	19,523	-2.18(-2.32%)
Feb 08, 2023	96.30	97.00	94.13	94.15	12,334	-2.59(-2.68%)
Feb 07, 2023	96.00	97.34	94.94	96.74	10,650	-0.41(-0.42%)
Feb 06, 2023	95.85	98.50	94.64	97.15	33,812	-1.22(-1.24%)
Feb 03, 2023	97.52	98.63	96.36	98.37	25,295	+0.80(+0.82%)
Feb 02, 2023	94.47	97.57	93.90	97.57	24,868	+3.74(+3.99%)
Feb 01, 2023	94.54	95.19	93.39	93.83	33,828	-0.55(-0.58%)
Jan 31, 2023	90.80	95.57	90.70	94.38	52,090	+4.08(+4.52%)
Jan 30, 2023	90.90	91.51	90.13	90.30	16,791	-0.63(-0.69%)
Jan 27, 2023	92.00	92.72	90.93	90.93	16,367	-1.70(-1.84%)
Jan 26, 2023	91.15	92.63	90.61	92.63	17,797	+2.01(+2.22%)
Jan 25, 2023	89.98	90.97	89.90	90.62	13,561	-0.33(-0.36%)
Jan 24, 2023	90.72	91.69	89.67	90.95	29,631	+0.31(+0.34%)
Jan 23, 2023	89.63	91.35	88.88	90.64	35,756	+1.65(+1.85%)
Jan 20, 2023	89.17	89.42	87.80	88.99	32,959	+0.88(+1.00%)
Jan 19, 2023	89.06	89.67	88.00	88.11	28,805	-1.49(-1.66%)
Jan 18, 2023	91.52	92.38	89.51	89.60	20,423	-1.69(-1.85%)
Jan 17, 2023	92.13	92.25	90.90	91.29	28,679	-1.31(-1.41%)
Jan 13, 2023	91.07	93.15	91.00	92.60	24,756	+0.46(+0.50%)
Jan 12, 2023	90.55	92.14	89.81	92.14	19,928	+2.08(+2.31%)
Jan 11, 2023	90.88	92.34	89.97	90.06	22,190	-0.88(-0.97%)
Jan 10, 2023	89.13	91.76	89.13	90.94	17,998	+0.96(+1.07%)
Jan 09, 2023	89.87	91.25	89.49	89.98	23,855	-0.04(-0.04%)
Jan 06, 2023	91.46	92.15	89.91	90.02	26,910	-0.72(-0.79%)
Jan 05, 2023	89.38	91.88	88.67	90.74	42,048	+0.40(+0.44%)
Jan 04, 2023	88.42	91.76	88.16	90.34	45,637	+2.73(+3.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Chase Corp (NY: CCF )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Chase Corp (NY: CCF )

Historical Prices

Sections

Services

Poteau Daily News